UnitedHealth Group Incorporated (BKK:UNH19)
Thailand · Delayed Price · Currency is THB 5.95
0.00 (0.00%)
At close: Apr 30, 2026
BKK:UNH19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | - | 400,256 |
| Apr 29, 2026 | 5.75 | 6.00 | 5.75 | 5.95 | 5.95 | 4.39% | 531,320 |
| Apr 28, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | - | 198,368 |
| Apr 27, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 0.88% | 84,742 |
| Apr 24, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 909,164 |
| Apr 23, 2026 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 970,031 |
| Apr 22, 2026 | 5.50 | 5.75 | 5.50 | 5.60 | 5.60 | 7.69% | 1,055,103 |
| Apr 21, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 189,940 |
| Apr 20, 2026 | 5.15 | 5.20 | 5.05 | 5.15 | 5.15 | 1.98% | 451,185 |
| Apr 17, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 124,785 |
| Apr 16, 2026 | 4.94 | 5.05 | 4.90 | 5.05 | 5.05 | 2.64% | 269,133 |
| Apr 10, 2026 | 4.94 | 4.96 | 4.86 | 4.92 | 4.92 | 1.23% | 118,400 |
| Apr 9, 2026 | 4.86 | 5.00 | 4.86 | 4.86 | 4.86 | -2.41% | 547,902 |
| Apr 8, 2026 | 4.90 | 5.10 | 4.88 | 4.98 | 4.98 | 2.05% | 707,073 |
| Apr 7, 2026 | 4.86 | 4.92 | 4.54 | 4.88 | 4.88 | 7.96% | 780,744 |
| Apr 3, 2026 | 4.50 | 4.54 | 4.44 | 4.52 | 4.52 | 1.80% | 110,317 |
| Apr 2, 2026 | 4.46 | 4.48 | 4.40 | 4.44 | 4.44 | -0.45% | 798,192 |
| Apr 1, 2026 | 4.44 | 4.46 | 4.32 | 4.46 | 4.46 | 3.24% | 193,224 |
| Mar 31, 2026 | 4.32 | 4.34 | 4.24 | 4.32 | 4.32 | 0.93% | 104,437 |
| Mar 30, 2026 | 4.40 | 4.40 | 4.22 | 4.28 | 4.28 | -2.73% | 1,160,751 |
| Mar 27, 2026 | 4.44 | 4.50 | 4.40 | 4.40 | 4.40 | -0.45% | 27,649 |
| Mar 26, 2026 | 4.48 | 4.50 | 4.38 | 4.42 | 4.42 | -1.34% | 47,624 |
| Mar 25, 2026 | 4.48 | 4.50 | 4.40 | 4.48 | 4.48 | 2.28% | 447,861 |
| Mar 24, 2026 | 4.40 | 4.54 | 4.36 | 4.38 | 4.38 | -3.10% | 286,327 |
| Mar 23, 2026 | 4.60 | 4.66 | 4.48 | 4.52 | 4.52 | -1.74% | 388,617 |
| Mar 20, 2026 | 4.60 | 4.70 | 4.58 | 4.60 | 4.60 | -1.71% | 156,489 |
| Mar 19, 2026 | 4.66 | 4.70 | 4.64 | 4.68 | 4.68 | 0.86% | 230,859 |
| Mar 18, 2026 | 4.64 | 4.66 | 4.60 | 4.64 | 4.64 | 0.43% | 224,511 |
| Mar 17, 2026 | 4.62 | 4.64 | 4.56 | 4.62 | 4.62 | 0.87% | 76,003 |
| Mar 16, 2026 | 4.50 | 4.60 | 4.48 | 4.58 | 4.58 | 1.78% | 104,776 |
| Mar 13, 2026 | 4.54 | 4.60 | 4.48 | 4.50 | 4.50 | - | 125,885 |
| Mar 12, 2026 | 4.54 | 4.56 | 4.46 | 4.50 | 4.50 | 0.90% | 347,166 |
| Mar 11, 2026 | 4.48 | 4.52 | 4.42 | 4.46 | 4.46 | -1.76% | 665,536 |
| Mar 10, 2026 | 4.50 | 4.54 | 4.48 | 4.54 | 4.54 | 0.44% | 189,970 |
| Mar 9, 2026 | 4.54 | 4.62 | 4.50 | 4.52 | 4.52 | -1.74% | 177,870 |
| Mar 6, 2026 | 4.62 | 4.64 | 4.58 | 4.60 | 4.57 | 0.44% | 113,026 |
| Mar 5, 2026 | 4.54 | 4.62 | 4.52 | 4.58 | 4.55 | 1.33% | 66,507 |
| Mar 4, 2026 | 4.52 | 4.64 | 4.50 | 4.52 | 4.49 | - | 646,473 |
| Mar 2, 2026 | 4.44 | 4.54 | 4.40 | 4.52 | 4.49 | 1.35% | 360,778 |
| Feb 27, 2026 | 4.40 | 4.58 | 4.40 | 4.46 | 4.43 | 1.36% | 142,669 |
| Feb 26, 2026 | 4.30 | 4.44 | 4.30 | 4.40 | 4.37 | 3.29% | 482,448 |
| Feb 25, 2026 | 4.38 | 4.38 | 4.22 | 4.26 | 4.23 | -2.29% | 299,121 |
| Feb 24, 2026 | 4.46 | 4.50 | 4.36 | 4.36 | 4.33 | -2.68% | 224,620 |
| Feb 23, 2026 | 4.52 | 4.54 | 4.46 | 4.48 | 4.45 | -0.88% | 121,856 |
| Feb 20, 2026 | 4.52 | 4.54 | 4.48 | 4.52 | 4.49 | - | 301,186 |
| Feb 19, 2026 | 4.54 | 4.54 | 4.48 | 4.52 | 4.49 | -0.44% | 258,591 |
| Feb 18, 2026 | 4.58 | 4.60 | 4.52 | 4.54 | 4.51 | -0.44% | 62,797 |
| Feb 17, 2026 | 4.54 | 4.58 | 4.54 | 4.56 | 4.53 | 0.44% | 140,106 |
| Feb 16, 2026 | 4.42 | 4.54 | 4.42 | 4.54 | 4.51 | 2.71% | 538,102 |
| Feb 13, 2026 | 4.34 | 4.44 | 4.30 | 4.42 | 4.39 | 1.38% | 156,319 |